INOD - Innodata Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 ago 20191,29001,31001,29001,29001,29003.640
16 ago 20191,26001,30001,26001,26001,260030.600
15 ago 20191,35001,35001,26001,26001,260029.400
14 ago 20191,27001,35001,27001,28001,280062.000
13 ago 20191,30001,36001,29001,31001,310059.700
12 ago 20191,24001,30001,23001,29001,290079.500
09 ago 20191,22001,26001,20001,25001,250057.400
08 ago 20191,31001,31001,14001,20001,2000101.200
07 ago 20191,12001,28001,12001,16001,160018.400
06 ago 20191,19001,25001,10001,12001,120025.800
05 ago 20191,10001,19001,06001,18001,18007.400
02 ago 20191,28001,28001,11001,15001,150017.400
01 ago 20191,28001,33001,24001,24001,240027.600
31 lug 20191,30001,32001,25001,25001,250055.000
30 lug 20191,34001,34001,27001,29001,29005.000
29 lug 20191,31001,35001,28001,28001,280028.300
26 lug 20191,34001,35001,30001,33001,330032.000
25 lug 20191,39001,39001,31001,34001,340039.000
24 lug 20191,22001,39001,20001,39001,3900145.000
23 lug 20191,15001,23001,15001,22001,220025.600
22 lug 20191,14001,20001,11001,12001,120017.900
19 lug 20191,16001,19001,14001,15001,150010.600
18 lug 20191,12001,20001,10001,16001,160046.100
17 lug 20191,10001,13001,10001,10001,10002.900
16 lug 20191,07001,14001,04001,10001,100021.600
15 lug 20191,23001,23001,04001,08001,080074.500
12 lug 20190,94001,17000,92001,11001,1100179.100
11 lug 20190,93000,94000,92000,92000,92007.300
10 lug 20190,92000,94000,92000,92000,92009.600
09 lug 20190,93000,93000,91000,92000,92007.300
08 lug 20190,98000,98000,91000,93000,930019.200
05 lug 20190,98000,98000,95000,95000,950023.500
03 lug 20190,92000,98000,92000,98000,9800900
02 lug 20190,93000,96000,91000,94000,940032.800
01 lug 20190,92000,94000,88000,94000,940014.800
28 giu 20190,93000,98000,90000,90000,900071.800
27 giu 20190,96000,96000,92000,92000,920017.000
26 giu 20191,00001,00000,94000,94000,940024.100
25 giu 20191,00001,00000,96000,97000,970013.900
24 giu 20190,96001,00000,96000,97000,970027.900
21 giu 20191,00001,00000,96000,99000,99008.600
20 giu 20190,98000,99000,96000,99000,990020.500
19 giu 20190,96000,99000,96000,99000,99005.600
18 giu 20190,98001,00000,95000,95000,950025.800
17 giu 20190,96001,00000,96000,98000,98003.300
14 giu 20190,99001,00000,98000,98000,98003.200
13 giu 20190,98001,00000,96001,00001,000025.900
12 giu 20191,00001,02000,98000,98000,980022.300
11 giu 20190,95000,98000,95000,95000,950014.300
10 giu 20190,98000,99000,95000,95000,95004.000
07 giu 20190,98001,00000,95000,99000,99009.400
06 giu 20191,01001,01000,99001,00001,0000400
05 giu 20191,00001,01000,97001,00001,000012.700
04 giu 20190,95001,01000,95001,01001,010011.500
03 giu 20191,01001,01000,95001,01001,010013.900
31 mag 20190,99001,02000,99000,99000,99003.400
30 mag 20190,99001,02000,99001,01001,01003.200
29 mag 20191,00001,01000,98001,01001,010011.900
28 mag 20191,01001,02001,01001,01001,010011.300
24 mag 20191,03001,03001,01001,01001,01003.100
23 mag 20191,03001,03001,00001,02001,020046.600
22 mag 20191,01001,04001,01001,01001,010030.800
21 mag 20191,03001,03001,01001,01001,01005.700
20 mag 20191,03001,05001,02001,02001,020010.100
17 mag 20191,01001,05001,01001,05001,05003.800
16 mag 20191,04001,05001,04001,05001,05001.500
15 mag 20191,01001,04001,00001,03001,03006.500
14 mag 20191,00001,03000,98001,01001,010031.500
13 mag 20191,05001,05001,00001,00001,000030.400
10 mag 20191,10001,10001,02001,05001,050062.300
09 mag 20191,14001,14001,14001,14001,14002.000
08 mag 20191,14001,16001,13001,16001,160011.200
07 mag 20191,12001,16001,12001,16001,16001.100
06 mag 20191,14001,14001,12001,12001,12008.700
03 mag 20191,15001,17001,15001,16001,16009.400
02 mag 20191,13001,15001,12001,12001,120016.100
01 mag 20191,18001,18001,13001,14001,140022.200
30 apr 20191,15001,18001,12001,15001,150028.300
29 apr 20191,14001,16001,13001,16001,160033.100
26 apr 20191,20001,20001,13001,15001,150055.100
25 apr 20191,20001,20001,16001,18001,180016.100
24 apr 20191,18001,20001,14001,17001,170040.600
23 apr 20191,22001,25001,18001,19001,190033.500
22 apr 20191,27001,27001,20001,22001,220037.600
18 apr 20191,27001,28001,27001,27001,270016.100
17 apr 20191,27001,28001,26001,26001,26007.300
16 apr 20191,26001,28001,26001,26001,26003.900
15 apr 20191,26001,28001,26001,27001,27001.800
12 apr 20191,28001,28001,24001,24001,2400600
11 apr 20191,24001,30001,24001,27001,270018.500
10 apr 20191,30001,31001,24001,25001,25006.300
09 apr 20191,29001,30001,26001,30001,30003.300
08 apr 20191,29001,31001,25001,25001,250056.800
05 apr 20191,31001,33001,30001,32001,320018.500
04 apr 20191,27001,32001,27001,32001,32007.300
03 apr 20191,30001,33001,24001,24001,24005.700
02 apr 20191,31001,33001,24001,31001,310025.600
01 apr 20191,28001,33001,27001,32001,320020.000
29 mar 20191,24001,31001,23001,27001,270034.300
28 mar 20191,30001,34001,25001,27001,2700101.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità